Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:20PM EDT. Mercado abierto.
Golpe:405.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426C00405000 | 2024-04-26 2:04PM EDT | 2024-04-26 | 4.56 | 4.30 | 4.60 | -3.51 | -44.37% | 7,848 | 4,573 | 29.69% |
| MSFT240503C00405000 | 2024-04-26 1:58PM EDT | 2024-05-03 | 8.16 | 7.80 | 8.00 | -1.89 | -18.81% | 1,811 | 1,534 | 25.53% |
| MSFT240510C00405000 | 2024-04-26 2:01PM EDT | 2024-05-10 | 10.05 | 10.00 | 10.20 | -1.30 | -11.45% | 409 | 552 | 25.45% |
| MSFT240517C00405000 | 2024-04-26 2:03PM EDT | 2024-05-17 | 11.44 | 11.30 | 11.50 | -0.86 | -6.99% | 872 | 9,635 | 24.32% |
| MSFT240524C00405000 | 2024-04-26 1:16PM EDT | 2024-05-24 | 12.98 | 13.00 | 13.25 | -0.35 | -2.63% | 700 | 150 | 25.04% |
| MSFT240531C00405000 | 2024-04-26 2:01PM EDT | 2024-05-31 | 14.18 | 13.95 | 14.25 | +0.23 | +1.65% | 156 | 149 | 24.45% |
| MSFT240621C00405000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 17.75 | 17.60 | 17.85 | +1.10 | +6.61% | 2,408 | 7,143 | 25.08% |
| MSFT240719C00405000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 21.77 | 21.65 | 21.90 | +2.02 | +10.40% | 79 | 2,141 | 25.73% |
| MSFT240816C00405000 | 2024-04-26 1:23PM EDT | 2024-08-16 | 26.75 | 26.80 | 27.05 | +2.30 | +9.41% | 104 | 612 | 28.04% |
| MSFT240920C00405000 | 2024-04-26 12:21PM EDT | 2024-09-20 | 30.64 | 30.55 | 30.80 | +3.04 | +11.01% | 46 | 1,303 | 28.15% |
| MSFT241018C00405000 | 2024-04-26 1:25PM EDT | 2024-10-18 | 33.83 | 33.65 | 34.00 | +5.58 | +19.75% | 11 | 195 | 28.67% |
| MSFT241115C00405000 | 2024-04-26 10:52AM EDT | 2024-11-15 | 38.70 | 37.85 | 38.45 | +5.25 | +15.70% | 42 | 211 | 30.32% |
| MSFT241220C00405000 | 2024-04-26 1:38PM EDT | 2024-12-20 | 41.69 | 41.10 | 41.50 | +4.94 | +13.44% | 32 | 406 | 30.35% |
| MSFT250117C00405000 | 2024-04-26 1:23PM EDT | 2025-01-17 | 43.71 | 43.70 | 44.05 | +4.41 | +11.22% | 46 | 1,147 | 30.57% |
| MSFT250620C00405000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 57.50 | 56.80 | 58.35 | +4.50 | +8.49% | 2 | 2,017 | 32.65% |
| MSFT251219C00405000 | 2024-04-26 1:45PM EDT | 2025-12-19 | 72.35 | 70.10 | 72.15 | +2.00 | +2.84% | 2 | 468 | 34.02% |
| MSFT260116C00405000 | 2024-04-26 12:28PM EDT | 2026-01-16 | 72.75 | 71.65 | 72.80 | +6.15 | +9.23% | 45 | 3,237 | 33.57% |
| MSFT260618C00405000 | 2024-04-25 3:52PM EDT | 2026-06-18 | 76.50 | 81.15 | 83.60 | 0.00 | - | 2 | 205 | 34.79% |
| MSFT261218C00405000 | 2024-04-26 10:27AM EDT | 2026-12-18 | 93.03 | 90.20 | 92.95 | +11.03 | +13.45% | 4 | 347 | 34.99% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240426P00405000 | 2024-04-26 2:04PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -13.45 | -99.85% | 13,331 | 3,599 | 9.08% |
| MSFT240503P00405000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 3.05 | 2.97 | 3.05 | -12.23 | -80.04% | 3,640 | 1,069 | 18.99% |
| MSFT240510P00405000 | 2024-04-26 1:51PM EDT | 2024-05-10 | 4.43 | 4.55 | 4.70 | -11.96 | -72.97% | 354 | 543 | 19.06% |
| MSFT240517P00405000 | 2024-04-26 2:01PM EDT | 2024-05-17 | 6.22 | 6.20 | 6.35 | -11.11 | -64.11% | 917 | 2,987 | 19.96% |
| MSFT240524P00405000 | 2024-04-26 2:04PM EDT | 2024-05-24 | 7.55 | 7.45 | 7.60 | -10.40 | -57.94% | 149 | 106 | 20.15% |
| MSFT240531P00405000 | 2024-04-26 1:42PM EDT | 2024-05-31 | 8.21 | 8.15 | 8.35 | -10.98 | -57.22% | 45 | 114 | 19.57% |
| MSFT240621P00405000 | 2024-04-26 2:03PM EDT | 2024-06-21 | 10.65 | 10.55 | 10.75 | -9.60 | -47.62% | 289 | 14,437 | 19.33% |
| MSFT240719P00405000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 12.88 | 12.95 | 13.20 | -8.87 | -40.78% | 441 | 2,428 | 18.98% |
| MSFT240816P00405000 | 2024-04-26 1:48PM EDT | 2024-08-16 | 16.62 | 16.75 | 16.90 | -7.77 | -31.86% | 106 | 1,180 | 20.58% |
| MSFT240920P00405000 | 2024-04-26 2:03PM EDT | 2024-09-20 | 18.96 | 18.85 | 19.10 | -7.12 | -27.30% | 56 | 10,555 | 20.13% |
| MSFT241018P00405000 | 2024-04-26 12:30PM EDT | 2024-10-18 | 21.27 | 20.45 | 20.85 | -6.58 | -23.63% | 513 | 2,048 | 20.02% |
| MSFT241115P00405000 | 2024-04-26 12:30PM EDT | 2024-11-15 | 24.02 | 23.20 | 23.55 | -6.58 | -21.50% | 470 | 1,081 | 20.83% |
| MSFT241220P00405000 | 2024-04-26 10:31AM EDT | 2024-12-20 | 25.00 | 25.05 | 25.35 | -6.50 | -20.63% | 5 | 541 | 20.62% |
| MSFT250117P00405000 | 2024-04-26 12:42PM EDT | 2025-01-17 | 26.80 | 26.20 | 26.60 | -5.95 | -18.17% | 60 | 1,291 | 20.42% |
| MSFT250620P00405000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 34.51 | 33.25 | 35.45 | -1.39 | -3.87% | 2 | 201 | 21.37% |
| MSFT251219P00405000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 38.90 | 38.75 | 41.15 | -10.95 | -21.97% | 1 | 129 | 20.62% |
| MSFT260116P00405000 | 2024-04-26 12:15PM EDT | 2026-01-16 | 41.08 | 39.50 | 41.05 | -5.32 | -11.47% | 1 | 243 | 20.11% |
| MSFT260618P00405000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 53.61 | 44.30 | 45.80 | 0.00 | - | 10 | 23 | 20.07% |
| MSFT261218P00405000 | 2024-04-26 10:27AM EDT | 2026-12-18 | 49.00 | 48.00 | 49.45 | -0.55 | -1.11% | 4 | 73 | 19.47% |
© 2024 Yahoo. Todos los derechos reservados.